Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
18.03
+0.21 (1.18%)
Apr 17, 2025, 3:45 PM EDT - Market open
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.99 | 18.09 | 17.86 | 17.99 | 17.99 | 0.95% | 9,792 |
| Apr 16, 2025 | 17.91 | 18.05 | 17.64 | 17.82 | 17.82 | -1.16% | 9,911 |
| Apr 15, 2025 | 18.25 | 18.25 | 18.00 | 18.03 | 18.03 | -0.12% | 11,178 |
| Apr 14, 2025 | 18.05 | 18.16 | 17.86 | 18.05 | 18.05 | 1.06% | 32,474 |
| Apr 11, 2025 | 17.66 | 17.92 | 17.35 | 17.86 | 17.86 | 1.13% | 9,680 |
| Apr 10, 2025 | 17.71 | 17.91 | 17.35 | 17.66 | 17.66 | -5.56% | 17,218 |
| Apr 9, 2025 | 16.79 | 18.70 | 16.67 | 18.70 | 18.70 | 6.74% | 28,779 |
| Apr 8, 2025 | 17.79 | 17.79 | 16.77 | 17.52 | 17.52 | 1.80% | 11,472 |
| Apr 7, 2025 | 16.97 | 17.46 | 16.97 | 17.21 | 17.21 | -1.02% | 15,803 |
| Apr 4, 2025 | 17.26 | 17.64 | 17.26 | 17.39 | 17.39 | -4.66% | 4,477 |
| Apr 3, 2025 | 18.36 | 18.39 | 18.24 | 18.24 | 18.24 | -6.81% | 2,618 |
| Apr 2, 2025 | 19.34 | 19.63 | 19.34 | 19.57 | 19.57 | 1.77% | 30,834 |
| Apr 1, 2025 | 19.23 | 19.38 | 19.09 | 19.23 | 19.23 | -0.72% | 9,232 |
| Mar 31, 2025 | 18.87 | 19.39 | 18.87 | 19.37 | 19.37 | 1.68% | 96,949 |
| Mar 28, 2025 | 19.14 | 19.14 | 18.94 | 19.05 | 19.05 | -2.81% | 13,597 |
| Mar 27, 2025 | 19.45 | 19.65 | 19.45 | 19.60 | 19.60 | 0.36% | 28,577 |
| Mar 26, 2025 | 19.71 | 19.74 | 19.49 | 19.53 | 19.53 | -0.76% | 5,708 |
| Mar 25, 2025 | 19.70 | 19.75 | 19.66 | 19.68 | 19.68 | -0.20% | 7,609 |
| Mar 24, 2025 | 19.53 | 19.73 | 19.53 | 19.72 | 19.72 | 2.82% | 5,878 |
| Mar 21, 2025 | 19.01 | 19.23 | 19.01 | 19.18 | 19.18 | -0.52% | 27,310 |
| Mar 20, 2025 | 19.39 | 19.50 | 19.28 | 19.28 | 19.28 | -0.62% | 8,856 |
| Mar 19, 2025 | 19.20 | 19.51 | 19.20 | 19.40 | 19.40 | 1.57% | 12,214 |
| Mar 18, 2025 | 19.15 | 19.15 | 19.06 | 19.10 | 19.10 | -0.83% | 15,481 |
| Mar 17, 2025 | 19.10 | 19.33 | 19.07 | 19.26 | 19.26 | 0.73% | 8,328 |
| Mar 14, 2025 | 18.85 | 19.12 | 18.85 | 19.12 | 19.12 | 3.56% | 30,338 |
| Mar 13, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.06% | 1,000 |
| Mar 12, 2025 | 18.90 | 18.97 | 18.77 | 18.85 | 18.85 | -0.05% | 10,747 |
| Mar 11, 2025 | 18.82 | 19.07 | 18.74 | 18.86 | 18.86 | -0.32% | 14,424 |
| Mar 10, 2025 | 19.08 | 19.23 | 18.78 | 18.92 | 18.92 | -3.22% | 31,357 |
| Mar 7, 2025 | 19.13 | 19.55 | 18.97 | 19.55 | 19.55 | 0.51% | 11,784 |
| Mar 6, 2025 | 18.97 | 19.45 | 18.97 | 19.45 | 19.45 | -0.68% | 33,676 |
| Mar 5, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.99% | 629 |
| Mar 4, 2025 | 19.69 | 19.69 | 19.39 | 19.39 | 19.39 | -1.34% | 629 |
| Mar 3, 2025 | 20.05 | 20.05 | 19.66 | 19.66 | 19.66 | -2.38% | 2,450,651 |